日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

千代田インテグレ(6915)の株価時系列情報

千代田インテグレ(6915)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 904 904 887 896 44,300
2009/12/29 889 895 885 894 37,900
2009/12/28 878 891 878 887 39,900
2009/12/25 883 883 872 877 53,300
2009/12/24 879 888 872 875 84,900
2009/12/22 882 887 868 876 109,200
2009/12/21 889 904 878 880 68,700
2009/12/18 903 906 890 898 89,000
2009/12/17 916 919 902 909 66,600
2009/12/16 898 917 892 907 62,900
2009/12/15 891 903 885 898 42,300
2009/12/14 895 907 882 897 67,300
2009/12/11 882 901 880 898 64,900
2009/12/10 916 925 880 892 77,700
2009/12/09 892 921 890 906 47,900
2009/12/08 925 928 897 902 76,000
2009/12/07 939 962 922 926 66,500
2009/12/04 937 941 912 937 78,300
2009/12/03 916 948 915 941 58,400
2009/12/02 903 920 889 908 42,800
2009/12/01 889 903 876 903 52,500
2009/11/30 870 893 870 887 33,100
2009/11/27 902 902 846 860 57,600
2009/11/26 894 900 885 893 15,500
2009/11/25 914 914 895 906 27,300
2009/11/24 918 921 892 899 59,300
2009/11/20 914 924 903 914 39,000
2009/11/19 950 958 920 924 37,100
2009/11/18 947 956 945 946 53,600
2009/11/17 930 945 930 938 33,300
2009/11/16 954 954 922 932 36,700
2009/11/13 968 978 953 956 27,500
2009/11/12 994 997 964 978 26,100
2009/11/11 1,008 1,016 993 1,001 40,200
2009/11/10 1,015 1,033 1,008 1,013 25,400
2009/11/09 1,021 1,026 1,001 1,007 38,100
2009/11/06 1,040 1,044 1,026 1,031 28,300
2009/11/05 1,052 1,055 1,036 1,043 29,700
2009/11/04 1,067 1,077 1,054 1,066 29,100
2009/11/02 1,095 1,103 1,061 1,087 35,700
2009/10/30 1,107 1,118 1,092 1,098 29,300
2009/10/29 1,084 1,099 1,061 1,087 76,400
2009/10/28 1,133 1,133 1,091 1,118 67,500
2009/10/27 1,199 1,199 1,116 1,124 135,500
2009/10/26 1,182 1,238 1,182 1,219 67,400
2009/10/23 1,224 1,233 1,172 1,178 52,000
2009/10/22 1,182 1,211 1,172 1,204 82,400
2009/10/21 1,201 1,205 1,130 1,176 48,700
2009/10/20 1,170 1,226 1,170 1,200 43,600
2009/10/19 1,216 1,221 1,116 1,155 85,600
2009/10/16 1,221 1,240 1,202 1,215 74,600
2009/10/15 1,139 1,230 1,135 1,212 70,800
2009/10/14 1,145 1,145 1,110 1,141 30,900
2009/10/13 1,153 1,153 1,100 1,126 38,000
2009/10/09 1,148 1,162 1,136 1,153 29,700
2009/10/08 1,166 1,166 1,135 1,147 27,900
2009/10/07 1,109 1,167 1,105 1,166 25,700
2009/10/06 1,149 1,149 1,088 1,103 35,400
2009/10/05 1,146 1,148 1,111 1,148 23,200
2009/10/02 1,161 1,180 1,156 1,166 32,600
2009/10/01 1,193 1,193 1,166 1,181 27,300
2009/09/30 1,180 1,194 1,175 1,190 21,700
2009/09/29 1,196 1,209 1,172 1,184 50,600
2009/09/28 1,184 1,211 1,172 1,195 64,600
2009/09/25 1,160 1,210 1,139 1,192 92,400
2009/09/24 1,096 1,168 1,096 1,168 83,500
2009/09/18 1,054 1,084 1,054 1,084 35,600
2009/09/17 1,033 1,069 1,022 1,069 31,700
2009/09/16 1,027 1,037 1,018 1,022 29,000
2009/09/15 1,041 1,050 1,026 1,032 17,200
2009/09/14 1,065 1,065 1,031 1,046 25,000
2009/09/11 1,052 1,073 1,046 1,056 37,600
2009/09/10 1,035 1,057 1,035 1,052 37,800
2009/09/09 1,037 1,050 1,032 1,035 46,300
2009/09/08 1,063 1,072 1,032 1,040 52,500
2009/09/07 1,074 1,080 1,062 1,069 39,300
2009/09/04 1,065 1,089 1,058 1,073 34,600
2009/09/03 1,074 1,080 1,063 1,068 19,800
2009/09/02 1,081 1,085 1,068 1,085 32,800
2009/09/01 1,095 1,102 1,080 1,090 37,200
2009/08/31 1,090 1,107 1,089 1,099 28,600
2009/08/28 1,071 1,095 1,071 1,079 30,600
2009/08/27 1,079 1,092 1,062 1,082 54,000
2009/08/26 1,075 1,112 1,070 1,112 89,500
2009/08/25 1,114 1,116 1,085 1,085 115,100
2009/08/24 1,082 1,102 1,082 1,094 35,800
2009/08/21 1,094 1,110 1,076 1,081 37,900
2009/08/20 1,096 1,099 1,085 1,089 27,900
2009/08/19 1,103 1,109 1,092 1,095 23,800
2009/08/18 1,097 1,116 1,092 1,099 19,600
2009/08/17 1,139 1,139 1,084 1,096 42,300
2009/08/14 1,098 1,127 1,098 1,102 44,400
2009/08/13 1,079 1,098 1,078 1,093 18,300
2009/08/12 1,071 1,078 1,066 1,072 22,400
2009/08/11 1,079 1,080 1,073 1,076 37,400
2009/08/10 1,073 1,078 1,065 1,070 30,400
2009/08/07 1,062 1,073 1,040 1,058 35,600
2009/08/06 1,056 1,070 1,041 1,061 47,300
2009/08/05 1,050 1,057 1,041 1,043 28,500
2009/08/04 1,047 1,056 1,037 1,038 32,700
2009/08/03 1,033 1,036 1,025 1,033 38,500
2009/07/31 1,045 1,045 1,024 1,025 60,600
2009/07/30 1,026 1,036 1,020 1,031 48,200
2009/07/29 1,014 1,020 1,011 1,019 19,100
2009/07/28 1,012 1,015 1,009 1,015 17,800
2009/07/27 1,018 1,018 1,009 1,010 43,300
2009/07/24 1,018 1,018 1,009 1,013 45,300
2009/07/23 1,023 1,029 1,013 1,014 58,200
2009/07/22 1,017 1,024 1,012 1,021 30,200
2009/07/21 1,008 1,030 1,002 1,016 60,900
2009/07/17 1,027 1,034 1,015 1,017 10,700
2009/07/16 1,026 1,032 1,008 1,008 28,900
2009/07/15 1,030 1,041 1,020 1,024 32,300
2009/07/14 982 1,006 979 1,002 29,900
2009/07/13 1,009 1,015 965 965 52,300
2009/07/10 1,036 1,042 1,015 1,018 19,400
2009/07/09 1,050 1,061 1,030 1,036 21,300
2009/07/08 1,072 1,089 1,051 1,059 16,300
2009/07/07 1,101 1,126 1,078 1,080 14,500
2009/07/06 1,110 1,129 1,091 1,094 17,400
2009/07/03 1,071 1,116 1,059 1,100 17,000
2009/07/02 1,130 1,130 1,093 1,095 24,200
2009/07/01 1,109 1,125 1,100 1,111 31,000
2009/06/30 1,111 1,127 1,104 1,110 19,100
2009/06/29 1,125 1,142 1,085 1,098 24,500
2009/06/26 1,090 1,127 1,084 1,115 28,600
2009/06/25 1,050 1,089 1,045 1,084 34,900
2009/06/24 1,038 1,041 1,015 1,030 37,600
2009/06/23 1,045 1,045 1,010 1,028 29,600
2009/06/22 1,051 1,063 1,030 1,048 22,600
2009/06/19 1,062 1,068 1,050 1,050 53,200
2009/06/18 1,081 1,081 1,050 1,062 21,000
2009/06/17 1,065 1,085 1,063 1,079 30,900
2009/06/16 1,100 1,100 1,063 1,072 22,200
2009/06/15 1,138 1,138 1,110 1,111 21,800
2009/06/12 1,122 1,145 1,122 1,138 40,700
2009/06/11 1,149 1,149 1,139 1,142 49,700
2009/06/10 1,122 1,136 1,122 1,129 35,300
2009/06/09 1,100 1,100 1,085 1,100 40,900
2009/06/08 1,086 1,093 1,073 1,080 30,100
2009/06/05 1,063 1,075 1,063 1,070 25,300
2009/06/04 1,052 1,063 1,051 1,058 22,700
2009/06/03 1,060 1,062 1,044 1,061 35,600
2009/06/02 1,061 1,083 1,059 1,061 72,700
2009/06/01 1,050 1,055 1,025 1,050 51,700
2009/05/29 1,039 1,070 1,037 1,060 47,500
2009/05/28 1,035 1,049 1,029 1,045 27,100
2009/05/27 1,023 1,050 1,023 1,040 28,100
2009/05/26 1,021 1,024 1,009 1,019 18,600
2009/05/25 1,024 1,024 1,005 1,016 29,300
2009/05/22 1,014 1,017 1,000 1,009 16,300
2009/05/21 1,016 1,020 1,007 1,014 13,100
2009/05/20 999 1,021 999 1,009 10,500
2009/05/19 990 998 984 998 16,600
2009/05/18 1,008 1,008 980 989 11,500
2009/05/15 993 1,004 986 999 13,500
2009/05/14 1,000 1,014 983 983 14,800
2009/05/13 998 1,016 998 1,006 22,200
2009/05/12 991 998 990 995 25,100
2009/05/11 982 1,002 982 990 40,800
2009/05/08 975 982 970 981 16,600
2009/05/07 999 999 980 984 27,100
2009/05/01 968 968 954 960 20,700
2009/04/30 967 975 956 964 37,900
2009/04/28 931 950 931 937 40,600
2009/04/27 943 953 928 940 30,200
2009/04/24 947 954 935 943 40,800
2009/04/23 932 942 918 938 33,700
2009/04/22 967 967 926 932 50,000
2009/04/21 984 985 952 958 71,200
2009/04/20 991 995 982 989 27,200
2009/04/17 990 991 973 981 33,900
2009/04/16 1,000 1,000 976 990 43,500
2009/04/15 985 1,000 978 1,000 45,100
2009/04/14 987 991 974 978 53,200
2009/04/13 981 1,006 981 986 40,800
2009/04/10 983 1,024 978 987 67,800
2009/04/09 970 989 970 976 62,000
2009/04/08 1,002 1,012 970 974 39,400
2009/04/07 1,019 1,019 1,001 1,005 32,000
2009/04/06 1,020 1,037 1,009 1,011 102,300
2009/04/03 1,079 1,096 1,063 1,080 35,800
2009/04/02 1,080 1,080 1,054 1,065 22,800
2009/04/01 1,035 1,055 1,016 1,049 31,900
2009/03/31 1,035 1,077 1,017 1,050 34,600
2009/03/30 1,089 1,108 1,040 1,054 48,100
2009/03/27 1,118 1,120 1,070 1,082 47,700
2009/03/26 1,097 1,104 1,077 1,095 20,500
2009/03/25 1,087 1,105 1,039 1,087 45,200
2009/03/24 1,058 1,073 1,052 1,065 20,500
2009/03/23 1,025 1,043 1,000 1,043 35,200
2009/03/19 1,040 1,040 1,004 1,006 29,700
2009/03/18 1,029 1,044 1,014 1,028 22,600
2009/03/17 1,045 1,045 1,021 1,029 44,000
2009/03/16 1,019 1,045 1,005 1,012 19,700
2009/03/13 978 1,019 978 1,002 51,400
2009/03/12 1,010 1,015 988 991 23,100
2009/03/11 1,016 1,039 996 1,010 29,500
2009/03/10 1,031 1,058 988 991 73,300
2009/03/09 1,086 1,090 1,063 1,071 28,700
2009/03/06 1,115 1,140 1,088 1,100 50,900
2009/03/05 1,188 1,202 1,155 1,155 26,700
2009/03/04 1,130 1,154 1,114 1,148 28,700
2009/03/03 1,084 1,170 1,077 1,131 69,300
2009/03/02 1,061 1,100 1,055 1,083 27,700
2009/02/27 1,088 1,106 1,068 1,084 27,200
2009/02/26 1,107 1,113 1,052 1,072 62,300
2009/02/25 1,092 1,134 1,073 1,086 35,600
2009/02/24 1,000 1,055 1,000 1,051 69,800
2009/02/23 1,080 1,080 999 1,013 86,400
2009/02/20 1,112 1,113 1,081 1,082 33,800
2009/02/19 1,119 1,140 1,096 1,132 45,600
2009/02/18 1,101 1,127 1,086 1,106 31,100
2009/02/17 1,166 1,180 1,106 1,117 98,800
2009/02/16 1,148 1,226 1,126 1,215 208,700
2009/02/13 1,100 1,179 1,092 1,168 142,800
2009/02/12 1,101 1,112 1,068 1,105 119,000
2009/02/10 1,160 1,160 1,120 1,121 101,900
2009/02/09 1,124 1,164 1,124 1,142 176,700
2009/02/06 1,156 1,158 1,120 1,144 140,400
2009/02/05 1,190 1,190 1,131 1,155 291,200
2009/02/04 1,120 1,204 1,116 1,191 145,600
2009/02/03 1,167 1,182 1,112 1,117 179,000
2009/02/02 1,221 1,224 1,166 1,169 126,100
2009/01/30 1,236 1,261 1,231 1,245 63,000
2009/01/29 1,247 1,297 1,233 1,267 61,700
2009/01/28 1,260 1,293 1,230 1,259 98,300
2009/01/27 1,269 1,316 1,261 1,288 152,100
2009/01/26 1,239 1,287 1,211 1,256 87,600
2009/01/23 1,299 1,299 1,240 1,240 104,300
2009/01/22 1,279 1,317 1,236 1,283 137,700
2009/01/21 1,231 1,319 1,224 1,299 84,800
2009/01/20 1,238 1,256 1,220 1,251 85,300
2009/01/19 1,230 1,247 1,203 1,230 94,600
2009/01/16 1,177 1,257 1,171 1,250 109,800
2009/01/15 1,149 1,204 1,109 1,179 86,200
2009/01/14 1,146 1,208 1,124 1,153 164,200
2009/01/13 1,100 1,148 1,081 1,146 146,400
2009/01/09 1,117 1,139 1,072 1,138 134,000
2009/01/08 1,089 1,136 1,082 1,110 274,700
2009/01/07 1,130 1,138 1,100 1,119 128,500
2009/01/06 1,105 1,120 1,085 1,120 39,800
2009/01/05 1,100 1,115 1,085 1,085 14,700

このページの先頭へ